4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
3,247
円
(23:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,441.5 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,788.5 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,240.0 | 3,258.0 | 3,218.0 | 3,238.0 | -1.0 | +0.0 | 215,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 2,961.0 | 2,964.0 | 2,880.5 | 2,924.0 | -30.5 | -1.0 | 322,100 |
| 2/14 | 2,967.0 | 2,989.5 | 2,921.5 | 2,954.5 | -12.5 | -0.4 | 300,700 |
| 2/13 | 2,920.5 | 2,976.0 | 2,866.0 | 2,967.0 | +93.0 | +3.2 | 486,400 |
| 2/9 | 2,820.0 | 3,035.0 | 2,820.0 | 2,874.0 | +44.5 | +1.6 | 733,800 |
| 2/8 | 2,886.0 | 2,886.0 | 2,794.0 | 2,829.5 | -47.0 | -1.6 | 317,400 |
| 2/7 | 2,847.0 | 2,895.5 | 2,844.0 | 2,876.5 | +13.0 | +0.5 | 130,200 |
| 2/6 | 2,871.0 | 2,884.0 | 2,845.5 | 2,863.5 | -12.0 | -0.4 | 113,700 |
| 2/5 | 2,886.5 | 2,897.5 | 2,864.0 | 2,875.5 | -6.5 | -0.2 | 153,100 |
| 2/2 | 2,872.0 | 2,899.5 | 2,845.0 | 2,882.0 | +29.0 | +1.0 | 157,700 |
| 2/1 | 2,912.5 | 2,912.5 | 2,848.0 | 2,853.0 | -56.5 | -1.9 | 185,400 |
| 1/31 | 2,860.0 | 2,909.5 | 2,844.0 | 2,909.5 | +38.0 | +1.3 | 277,700 |
| 1/30 | 2,887.5 | 2,887.5 | 2,861.0 | 2,871.5 | -4.0 | -0.1 | 114,300 |
| 1/29 | 2,879.5 | 2,900.0 | 2,866.0 | 2,875.5 | +21.0 | +0.7 | 119,700 |
| 1/26 | 2,902.0 | 2,940.0 | 2,845.5 | 2,854.5 | -81.5 | -2.8 | 205,900 |
| 1/25 | 2,867.0 | 2,939.0 | 2,863.0 | 2,936.0 | +68.5 | +2.4 | 203,500 |
| 1/24 | 2,865.0 | 2,892.0 | 2,844.0 | 2,867.5 | -7.0 | -0.2 | 158,000 |
| 1/23 | 2,885.0 | 2,917.0 | 2,865.0 | 2,874.5 | -10.5 | -0.4 | 125,200 |
| 1/22 | 2,883.0 | 2,885.0 | 2,851.0 | 2,885.0 | +40.0 | +1.4 | 114,200 |
| 1/19 | 2,821.0 | 2,857.5 | 2,818.5 | 2,845.0 | +45.5 | +1.6 | 161,400 |
| 1/18 | 2,807.0 | 2,819.0 | 2,788.5 | 2,799.5 | -22.0 | -0.8 | 130,000 |
| 1/17 | 2,845.0 | 2,899.0 | 2,821.5 | 2,821.5 | -13.5 | -0.5 | 214,100 |
| 1/16 | 2,915.5 | 2,915.5 | 2,833.5 | 2,835.0 | -97.0 | -3.3 | 180,000 |
| 1/15 | 2,870.5 | 2,941.5 | 2,870.5 | 2,932.0 | +54.0 | +1.9 | 192,800 |
| 1/12 | 2,919.0 | 2,922.0 | 2,858.5 | 2,878.0 | -34.0 | -1.2 | 169,200 |
| 1/11 | 2,905.0 | 2,949.5 | 2,891.0 | 2,912.0 | +25.0 | +0.9 | 193,600 |
| 1/10 | 2,887.0 | 2,899.0 | 2,869.5 | 2,887.0 | 0 | 0.0 | 150,800 |
| 1/9 | 2,886.5 | 2,908.5 | 2,854.0 | 2,887.0 | +20.0 | +0.7 | 180,800 |
| 1/5 | 2,900.0 | 2,907.5 | 2,855.5 | 2,867.0 | -26.5 | -0.9 | 155,900 |
| 1/4 | 2,830.0 | 2,893.5 | 2,799.5 | 2,893.5 | +23.5 | +0.8 | 180,600 |
| 12/29 | 2,887.5 | 2,896.0 | 2,848.0 | 2,870.0 | -12.0 | -0.4 | 190,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて